Franklin Liberty High Yield Corp ETF (NY: FLHY )

24.20 +0.04 (+0.17%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	24.19	24.21	24.17	24.20	53,613	+0.04(+0.17%)
Nov 07, 2024	24.08	24.16	24.08	24.16	1,095,078	+0.09(+0.35%)
Nov 06, 2024	24.07	24.09	24.00	24.07	127,371	+0.04(+0.15%)
Nov 05, 2024	24.00	24.04	23.98	24.04	57,368	+0.09(+0.38%)
Nov 04, 2024	24.00	24.00	23.93	23.95	219,763	+0.04(+0.17%)
Nov 01, 2024	24.01	24.01	23.91	23.91	348,320	-0.18(-0.75%)
Oct 31, 2024	24.14	24.14	24.09	24.09	885,648	-0.08(-0.33%)
Oct 30, 2024	24.18	24.22	24.16	24.17	81,146	-0.02(-0.08%)
Oct 29, 2024	24.14	24.20	24.11	24.19	136,614	-0.01(-0.04%)
Oct 28, 2024	24.19	24.22	24.17	24.20	111,152	+0.05(+0.21%)
Oct 25, 2024	24.16	24.19	24.12	24.15	109,001	+0.00(+0.00%)
Oct 24, 2024	24.13	24.18	24.08	24.15	68,450	+0.06(+0.25%)
Oct 23, 2024	24.15	24.15	24.06	24.09	67,713	-0.09(-0.35%)
Oct 22, 2024	24.17	24.18	24.13	24.18	54,307	-0.04(-0.14%)
Oct 21, 2024	24.25	24.27	24.18	24.21	42,058	-0.07(-0.29%)
Oct 18, 2024	24.24	24.29	24.24	24.28	34,615	+0.05(+0.21%)
Oct 17, 2024	24.27	24.28	24.19	24.23	86,154	-0.06(-0.25%)
Oct 16, 2024	24.24	24.30	24.23	24.29	133,488	+0.06(+0.25%)
Oct 15, 2024	24.23	24.27	24.21	24.23	151,972	-0.04(-0.14%)
Oct 14, 2024	24.21	24.27	24.20	24.27	35,362	+0.03(+0.10%)
Oct 11, 2024	24.17	24.24	24.17	24.24	68,618	+0.02(+0.08%)
Oct 10, 2024	24.18	24.24	24.16	24.22	121,346	+0.02(+0.08%)
Oct 09, 2024	24.18	24.21	24.18	24.20	70,140	-0.02(-0.08%)
Oct 08, 2024	24.19	24.23	24.16	24.22	90,809	+0.05(+0.21%)
Oct 07, 2024	24.23	24.25	24.16	24.17	99,295	-0.11(-0.45%)
Oct 04, 2024	24.28	24.32	24.23	24.28	132,869	-0.04(-0.14%)
Oct 03, 2024	24.31	24.36	24.28	24.32	186,953	-0.01(-0.06%)
Oct 02, 2024	24.36	24.36	24.28	24.33	199,759	-0.01(-0.04%)
Oct 01, 2024	24.41	24.41	24.32	24.34	167,186	+0.00(+0.02%)
Sep 30, 2024	24.34	24.38	24.31	24.34	181,268	-0.01(-0.02%)
Sep 27, 2024	24.31	24.37	24.30	24.34	85,821	+0.00(+0.00%)
Sep 26, 2024	24.34	24.34	24.29	24.34	57,951	+0.03(+0.12%)
Sep 25, 2024	24.33	24.33	24.29	24.31	319,979	+0.00(+0.00%)
Sep 24, 2024	24.31	24.34	24.30	24.31	53,519	-0.00(-0.02%)
Sep 23, 2024	24.33	24.37	24.32	24.32	52,978	-0.01(-0.06%)
Sep 20, 2024	24.38	24.38	24.29	24.33	40,141	-0.04(-0.16%)
Sep 19, 2024	24.38	24.42	24.33	24.37	205,061	+0.05(+0.20%)
Sep 18, 2024	24.28	24.39	24.24	24.32	64,423	+0.04(+0.16%)
Sep 17, 2024	24.25	24.29	24.24	24.28	100,550	+0.02(+0.08%)
Sep 16, 2024	24.22	24.29	24.22	24.26	105,006	+0.06(+0.25%)
Sep 13, 2024	24.19	24.25	24.19	24.20	286,206	+0.03(+0.12%)
Sep 12, 2024	24.13	24.20	24.13	24.17	34,411	+0.01(+0.04%)
Sep 11, 2024	24.10	24.17	24.07	24.16	439,554	+0.03(+0.12%)
Sep 10, 2024	24.16	24.16	24.10	24.13	2,853,563	-0.04(-0.16%)
Sep 09, 2024	24.11	24.20	24.10	24.17	107,709	+0.04(+0.16%)
Sep 06, 2024	24.12	24.16	24.08	24.13	718,211	+0.03(+0.12%)
Sep 05, 2024	24.06	24.16	24.06	24.10	4,096,517	-0.01(-0.02%)
Sep 04, 2024	23.98	24.12	23.98	24.11	136,020	+0.06(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.